SOBR Safe, Inc. (SOBR)
NASDAQ: SOBR · Real-Time Price · USD
2.140
+0.020 (0.94%)
At close: Dec 31, 2025, 4:00 PM EST
2.150
+0.010 (0.47%)
After-hours: Dec 31, 2025, 7:46 PM EST
SOBR Safe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.21 | 2.34 | 2.13 | 2.14 | 2.14 | 0.94% | 393,059 |
| Dec 30, 2025 | 2.24 | 2.56 | 2.10 | 2.12 | 2.12 | -10.92% | 1,133,771 |
| Dec 29, 2025 | 2.15 | 2.44 | 2.15 | 2.38 | 2.38 | 8.18% | 1,573,045 |
| Dec 26, 2025 | 2.16 | 2.30 | 2.01 | 2.20 | 2.20 | -7.17% | 2,750,852 |
| Dec 24, 2025 | 1.94 | 2.95 | 1.94 | 2.37 | 2.37 | 82.31% | 140,636,406 |
| Dec 23, 2025 | 1.37 | 1.38 | 1.29 | 1.30 | 1.30 | -2.99% | 20,803 |
| Dec 22, 2025 | 1.34 | 1.43 | 1.34 | 1.34 | 1.34 | 0.75% | 26,031 |
| Dec 19, 2025 | 1.41 | 1.42 | 1.33 | 1.33 | 1.33 | -3.62% | 16,183 |
| Dec 18, 2025 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -2.13% | 14,858 |
| Dec 17, 2025 | 1.46 | 1.48 | 1.41 | 1.41 | 1.41 | -2.08% | 17,823 |
| Dec 16, 2025 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | -4.00% | 19,067 |
| Dec 15, 2025 | 1.75 | 1.76 | 1.48 | 1.50 | 1.50 | -16.67% | 32,421 |
| Dec 12, 2025 | 1.83 | 1.84 | 1.70 | 1.80 | 1.80 | -3.23% | 16,581 |
| Dec 11, 2025 | 1.83 | 1.90 | 1.73 | 1.86 | 1.86 | -2.11% | 57,751 |
| Dec 10, 2025 | 1.84 | 1.96 | 1.79 | 1.90 | 1.90 | -3.06% | 19,007 |
| Dec 9, 2025 | 1.99 | 2.03 | 1.93 | 1.96 | 1.96 | -3.45% | 39,974 |
| Dec 8, 2025 | 2.02 | 2.12 | 1.95 | 2.03 | 2.03 | 1.50% | 101,478 |
| Dec 5, 2025 | 1.52 | 2.17 | 1.52 | 2.00 | 2.00 | 31.58% | 756,735 |
| Dec 4, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 2.01% | 11,011 |
| Dec 3, 2025 | 1.44 | 1.50 | 1.43 | 1.49 | 1.49 | -1.32% | 11,687 |
| Dec 2, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 1.34% | 5,037 |
| Dec 1, 2025 | 1.58 | 1.60 | 1.46 | 1.49 | 1.49 | -5.10% | 36,676 |
| Nov 28, 2025 | 1.61 | 1.64 | 1.56 | 1.57 | 1.57 | 1.29% | 3,701 |
| Nov 26, 2025 | 1.44 | 1.63 | 1.43 | 1.55 | 1.55 | 8.39% | 42,511 |
| Nov 25, 2025 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | 1.42% | 36,458 |
| Nov 24, 2025 | 1.93 | 1.96 | 1.27 | 1.41 | 1.41 | -26.94% | 141,990 |
| Nov 21, 2025 | 1.92 | 1.97 | 1.88 | 1.93 | 1.93 | 3.76% | 14,064 |
| Nov 20, 2025 | 2.02 | 2.10 | 1.80 | 1.86 | 1.86 | -7.46% | 25,766 |
| Nov 19, 2025 | 2.08 | 2.17 | 2.00 | 2.01 | 2.01 | -6.07% | 26,839 |
| Nov 18, 2025 | 2.18 | 2.26 | 2.06 | 2.14 | 2.14 | -4.46% | 15,421 |
| Nov 17, 2025 | 2.37 | 2.45 | 2.23 | 2.24 | 2.24 | -8.57% | 9,376 |
| Nov 14, 2025 | 2.56 | 2.56 | 2.42 | 2.45 | 2.45 | -2.39% | 12,590 |
| Nov 13, 2025 | 2.83 | 2.89 | 2.46 | 2.51 | 2.51 | -13.75% | 38,558 |
| Nov 12, 2025 | 2.82 | 2.91 | 2.70 | 2.91 | 2.91 | 5.82% | 64,881 |
| Nov 11, 2025 | 2.73 | 2.92 | 2.64 | 2.75 | 2.75 | 2.96% | 22,742 |
| Nov 10, 2025 | 2.69 | 2.86 | 2.65 | 2.67 | 2.67 | -0.71% | 41,130 |
| Nov 7, 2025 | 2.84 | 2.84 | 2.61 | 2.69 | 2.69 | -4.95% | 29,576 |
| Nov 6, 2025 | 2.96 | 3.04 | 2.80 | 2.83 | 2.83 | -4.39% | 14,566 |
| Nov 5, 2025 | 3.02 | 3.04 | 2.90 | 2.96 | 2.96 | -4.21% | 13,015 |
| Nov 4, 2025 | 3.11 | 3.14 | 3.00 | 3.09 | 3.09 | -0.64% | 9,697 |
| Nov 3, 2025 | 3.21 | 3.21 | 3.02 | 3.11 | 3.11 | -4.01% | 8,935 |
| Oct 31, 2025 | 3.20 | 3.25 | 3.11 | 3.24 | 3.24 | -1.22% | 11,300 |
| Oct 30, 2025 | 3.35 | 3.35 | 3.20 | 3.28 | 3.28 | -4.09% | 10,021 |
| Oct 29, 2025 | 3.43 | 3.49 | 3.37 | 3.42 | 3.42 | -2.84% | 9,213 |
| Oct 28, 2025 | 3.51 | 3.57 | 3.43 | 3.52 | 3.52 | 1.44% | 7,856 |
| Oct 27, 2025 | 3.57 | 3.73 | 3.38 | 3.47 | 3.47 | -2.80% | 63,732 |
| Oct 24, 2025 | 3.29 | 3.73 | 3.20 | 3.57 | 3.57 | 6.73% | 69,500 |
| Oct 23, 2025 | 3.20 | 3.35 | 3.10 | 3.35 | 3.35 | 2.92% | 27,147 |
| Oct 22, 2025 | 3.35 | 3.35 | 3.20 | 3.25 | 3.25 | -3.27% | 20,232 |
| Oct 21, 2025 | 3.43 | 3.43 | 3.21 | 3.36 | 3.36 | -2.61% | 4,757 |